Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.682 4.821 4.635 4.728 101,521 +0.04(+0.79%)
Apr 29, 2008 4.728 4.737 4.682 4.691 84,992 -0.01(-0.20%)
Apr 28, 2008 4.441 4.774 4.441 4.700 233,584 +0.26(+5.93%)
Apr 25, 2008 4.524 4.533 4.404 4.437 74,852 -0.04(-0.91%)
Apr 24, 2008 4.302 4.533 4.283 4.478 80,637 +0.13(+2.99%)
Apr 23, 2008 4.329 4.422 4.311 4.348 136,494 -0.04(-0.85%)
Apr 22, 2008 4.496 4.506 4.357 4.385 67,643 -0.16(-3.53%)
Apr 21, 2008 4.526 4.589 4.506 4.545 68,842 +0.06(+1.26%)
Apr 18, 2008 4.496 4.561 4.404 4.489 204,185 +0.12(+2.80%)
Apr 17, 2008 4.265 4.459 4.265 4.367 90,734 +0.06(+1.51%)
Apr 16, 2008 4.265 4.431 4.209 4.302 186,809 +0.06(+1.53%)
Apr 15, 2008 4.385 4.394 4.218 4.237 80,353 -0.01(-0.22%)
Apr 14, 2008 4.450 4.487 4.200 4.246 166,918 -0.27(-5.95%)
Apr 11, 2008 4.339 4.570 4.246 4.515 276,278 +0.18(+4.06%)
Apr 10, 2008 4.255 4.487 4.246 4.339 73,950 +0.04(+0.86%)
Apr 09, 2008 4.533 4.533 4.227 4.302 62,108 -0.06(-1.49%)
Apr 08, 2008 4.385 4.431 4.339 4.367 38,373 -0.02(-0.42%)
Apr 07, 2008 4.367 4.570 4.311 4.385 111,543 -0.02(-0.42%)
Apr 04, 2008 4.311 4.478 4.292 4.404 175,653 +0.21(+5.09%)
Apr 03, 2008 4.394 4.663 4.190 4.190 324,475 -0.22(-5.04%)
Apr 02, 2008 4.515 4.515 4.311 4.413 99,000 -0.09(-2.06%)
Apr 01, 2008 4.172 4.524 4.153 4.506 190,022 +0.37(+8.97%)
Mar 31, 2008 4.107 4.163 4.051 4.135 45,359 +0.03(+0.68%)
Mar 28, 2008 3.931 4.302 3.931 4.107 149,465 +0.18(+4.48%)
Mar 27, 2008 4.051 4.153 3.838 3.931 277,767 -0.06(-1.40%)
Mar 26, 2008 3.884 3.996 3.801 3.986 73,587 +0.10(+2.67%)
Mar 25, 2008 3.847 3.912 3.745 3.883 81,199 +0.04(+0.92%)
Mar 24, 2008 3.708 3.894 3.653 3.847 158,442 +0.14(+3.75%)
Mar 21, 2008 3.708 3.742 3.634 3.708 66,097 +0.00(+0.00%)
Mar 20, 2008 3.708 3.742 3.634 3.708 66,097 +0.00(+0.00%)
Mar 19, 2008 3.690 3.801 3.668 3.708 91,133 -0.04(-0.99%)
Mar 18, 2008 3.736 3.792 3.588 3.745 187,396 +0.03(+0.75%)
Mar 17, 2008 3.699 3.820 3.597 3.718 193,241 -0.02(-0.50%)
Mar 14, 2008 3.894 3.894 3.727 3.736 154,456 -0.16(-4.05%)
Mar 13, 2008 3.847 3.922 3.736 3.894 160,986 +0.03(+0.72%)
Mar 12, 2008 3.940 3.949 3.847 3.866 104,202 -0.06(-1.65%)
Mar 11, 2008 3.986 3.986 3.782 3.931 142,585 +0.02(+0.47%)
Mar 10, 2008 4.033 4.116 3.912 3.912 144,776 -0.17(-4.20%)
Mar 07, 2008 4.246 4.274 4.014 4.084 197,777 -0.16(-3.82%)
Mar 06, 2008 4.116 4.255 4.088 4.246 146,145 +0.08(+2.00%)
Mar 05, 2008 4.218 4.302 4.125 4.163 97,105 -0.01(-0.22%)
Mar 04, 2008 4.288 4.288 4.172 4.172 165,642 -0.10(-2.39%)
Mar 03, 2008 4.348 4.357 4.237 4.274 122,502 -0.08(-1.91%)
Feb 29, 2008 4.552 4.552 4.357 4.357 104,777 -0.21(-4.67%)
Feb 28, 2008 4.469 4.570 4.311 4.570 171,094 +0.10(+2.28%)
Feb 27, 2008 4.459 4.478 4.367 4.469 77,886 +0.04(+0.84%)
Feb 26, 2008 4.394 4.459 4.329 4.431 112,572 +0.04(+0.84%)
Feb 25, 2008 4.320 4.431 4.311 4.394 63,280 +0.05(+1.07%)
Feb 22, 2008 4.394 4.469 4.265 4.348 163,080 -0.08(-1.88%)
Feb 21, 2008 4.329 4.450 4.274 4.431 184,191 +0.06(+1.49%)
Feb 20, 2008 4.487 4.487 4.265 4.367 174,876 -0.13(-2.89%)
Feb 19, 2008 4.404 4.506 4.320 4.496 133,621 +0.10(+2.32%)
Feb 18, 2008 4.441 4.441 4.311 4.394 96,117 +0.00(+0.00%)
Feb 15, 2008 4.441 4.441 4.311 4.394 96,117 -0.01(-0.21%)
Feb 14, 2008 4.431 4.469 4.348 4.404 70,810 -0.01(-0.21%)
Feb 13, 2008 4.404 4.515 4.311 4.413 132,456 -0.03(-0.63%)
Feb 12, 2008 4.478 4.570 4.404 4.441 105,368 -0.04(-0.83%)
Feb 11, 2008 4.608 4.608 4.394 4.478 108,671 -0.05(-1.02%)
Feb 08, 2008 4.515 4.561 4.431 4.524 108,762 +0.01(+0.21%)
Feb 07, 2008 4.515 4.543 4.441 4.515 86,443 +0.00(+0.00%)
Feb 06, 2008 4.608 4.635 4.487 4.515 101,141 -0.10(-2.21%)
Feb 05, 2008 4.774 4.858 4.589 4.617 159,253 -0.20(-4.23%)
Feb 04, 2008 4.793 4.969 4.774 4.821 227,318 -0.05(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.